Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 140.33 | 143.16 | 136.28 | 138.98 | 922,701 | -2.40(-1.70%) |
Sep 29, 2020 | 143.16 | 145.95 | 137.68 | 141.38 | 801,966 | -1.28(-0.90%) |
Sep 28, 2020 | 139.18 | 143.84 | 135.00 | 142.66 | 803,171 | +7.26(+5.36%) |
Sep 25, 2020 | 127.66 | 136.19 | 126.50 | 135.40 | 676,600 | +9.52(+7.56%) |
Sep 24, 2020 | 129.60 | 131.29 | 125.49 | 125.88 | 1,005,065 | -7.62(-5.71%) |
Sep 23, 2020 | 133.07 | 142.79 | 132.08 | 133.50 | 1,469,731 | +0.43(+0.32%) |
Sep 22, 2020 | 127.50 | 133.59 | 122.50 | 133.07 | 866,535 | +6.55(+5.18%) |
Sep 21, 2020 | 121.21 | 126.71 | 115.73 | 126.52 | 929,086 | +3.09(+2.50%) |
Sep 18, 2020 | 125.58 | 126.49 | 119.60 | 123.43 | 969,500 | -0.06(-0.05%) |
Sep 17, 2020 | 124.00 | 124.76 | 116.52 | 123.49 | 984,271 | -3.84(-3.02%) |
Sep 16, 2020 | 127.40 | 131.39 | 126.19 | 127.33 | 939,240 | +0.42(+0.33%) |
Sep 15, 2020 | 128.63 | 128.74 | 124.08 | 126.91 | 734,648 | +0.21(+0.17%) |
Sep 14, 2020 | 129.09 | 129.66 | 124.50 | 126.70 | 754,464 | +2.24(+1.80%) |
Sep 11, 2020 | 127.90 | 131.09 | 123.68 | 124.46 | 1,169,900 | -0.09(-0.07%) |
Sep 10, 2020 | 120.12 | 129.55 | 120.12 | 124.55 | 2,260,966 | +5.74(+4.83%) |
Sep 09, 2020 | 112.09 | 119.65 | 109.46 | 118.81 | 1,150,057 | +11.35(+10.56%) |
Sep 08, 2020 | 110.07 | 113.57 | 104.11 | 107.46 | 1,215,580 | -3.82(-3.43%) |
Sep 04, 2020 | 120.00 | 120.94 | 103.13 | 111.28 | 1,810,800 | -5.31(-4.55%) |
Sep 03, 2020 | 112.01 | 120.42 | 105.70 | 116.59 | 3,450,098 | -0.45(-0.38%) |
Sep 02, 2020 | 124.49 | 125.29 | 105.25 | 117.04 | 2,533,210 | -8.27(-6.60%) |
Sep 01, 2020 | 123.90 | 127.32 | 122.41 | 125.31 | 1,380,771 | +4.66(+3.86%) |
Aug 31, 2020 | 116.00 | 121.50 | 113.78 | 120.65 | 686,636 | +6.36(+5.56%) |
Aug 28, 2020 | 113.00 | 116.00 | 112.43 | 114.29 | 353,200 | +0.46(+0.40%) |
Aug 27, 2020 | 117.81 | 118.41 | 111.00 | 113.83 | 651,909 | -3.95(-3.35%) |
Aug 26, 2020 | 118.66 | 120.36 | 116.77 | 117.78 | 643,414 | +0.82(+0.70%) |
Aug 25, 2020 | 113.02 | 117.80 | 110.70 | 116.96 | 508,190 | +3.87(+3.42%) |
Aug 24, 2020 | 120.92 | 121.30 | 110.51 | 113.09 | 1,088,476 | -4.91(-4.16%) |
Aug 21, 2020 | 118.00 | 119.22 | 115.66 | 118.00 | 1,473,300 | -3.97(-3.25%) |
Aug 20, 2020 | 114.46 | 123.61 | 114.00 | 121.97 | 1,377,826 | +7.94(+6.96%) |
Aug 19, 2020 | 116.47 | 117.47 | 112.44 | 114.03 | 625,591 | -1.90(-1.64%) |
Aug 18, 2020 | 113.11 | 116.19 | 111.37 | 115.93 | 806,719 | +4.77(+4.29%) |
Aug 17, 2020 | 108.17 | 112.75 | 107.80 | 111.16 | 632,410 | +3.76(+3.50%) |
Aug 14, 2020 | 110.00 | 110.51 | 106.24 | 107.40 | 361,400 | -2.60(-2.36%) |
Aug 13, 2020 | 106.07 | 112.30 | 106.07 | 110.00 | 857,458 | +4.87(+4.63%) |
Aug 12, 2020 | 104.92 | 107.30 | 104.01 | 105.13 | 446,411 | +0.26(+0.25%) |
Aug 11, 2020 | 104.44 | 109.20 | 102.42 | 104.87 | 827,881 | -1.13(-1.07%) |
Aug 10, 2020 | 116.00 | 116.02 | 105.35 | 106.00 | 1,013,400 | -2.89(-2.65%) |
Aug 07, 2020 | 115.87 | 116.62 | 105.15 | 108.89 | 1,927,600 | -11.17(-9.30%) |
Aug 06, 2020 | 125.50 | 126.33 | 117.24 | 120.06 | 961,085 | -2.81(-2.29%) |
Aug 05, 2020 | 115.48 | 124.80 | 115.00 | 122.87 | 2,271,285 | +18.65(+17.89%) |
Aug 04, 2020 | 103.79 | 104.32 | 99.39 | 104.22 | 835,301 | +2.05(+2.01%) |
Aug 03, 2020 | 95.00 | 105.96 | 94.62 | 102.17 | 1,226,293 | +8.74(+9.35%) |
Jul 31, 2020 | 93.23 | 93.87 | 91.00 | 93.43 | 400,400 | +1.86(+2.03%) |
Jul 30, 2020 | 91.00 | 92.80 | 90.81 | 91.57 | 1,030,924 | +0.18(+0.20%) |
Jul 29, 2020 | 90.16 | 91.79 | 87.65 | 91.39 | 524,034 | +2.85(+3.22%) |
Jul 28, 2020 | 84.19 | 91.06 | 84.08 | 88.54 | 722,962 | +3.20(+3.75%) |
Jul 27, 2020 | 81.62 | 86.19 | 81.41 | 85.34 | 636,837 | +4.65(+5.76%) |
Jul 24, 2020 | 80.37 | 81.59 | 76.19 | 80.69 | 459,400 | -1.10(-1.34%) |
Jul 23, 2020 | 86.46 | 88.03 | 79.04 | 81.79 | 581,551 | -4.14(-4.82%) |
Jul 22, 2020 | 85.27 | 87.25 | 84.73 | 85.93 | 272,351 | +1.28(+1.51%) |
Jul 21, 2020 | 89.90 | 89.99 | 84.25 | 84.65 | 646,608 | -2.89(-3.30%) |
Jul 20, 2020 | 80.87 | 89.15 | 80.76 | 87.54 | 1,010,299 | +7.35(+9.17%) |
Jul 17, 2020 | 78.91 | 81.34 | 78.07 | 80.19 | 654,600 | -0.40(-0.50%) |
Jul 16, 2020 | 80.83 | 83.36 | 79.08 | 80.59 | 498,613 | -1.96(-2.37%) |
Jul 15, 2020 | 84.17 | 84.30 | 79.08 | 82.55 | 545,867 | -0.07(-0.08%) |
Jul 14, 2020 | 78.73 | 83.00 | 75.65 | 82.62 | 679,741 | +3.25(+4.09%) |
Jul 13, 2020 | 85.97 | 88.00 | 78.20 | 79.37 | 989,329 | -5.19(-6.14%) |
Jul 10, 2020 | 86.24 | 86.40 | 83.08 | 84.56 | 484,200 | -0.90(-1.05%) |
Jul 09, 2020 | 83.86 | 86.05 | 83.28 | 85.46 | 881,225 | +2.92(+3.54%) |
Jul 08, 2020 | 84.00 | 84.99 | 81.28 | 82.54 | 1,399,802 | +0.07(+0.08%) |
Jul 07, 2020 | 78.65 | 84.00 | 78.65 | 82.47 | 989,179 | +4.12(+5.26%) |
Jul 06, 2020 | 77.00 | 80.85 | 76.58 | 78.35 | 839,847 | +1.85(+2.42%) |
Jul 02, 2020 | 75.95 | 77.97 | 73.75 | 76.50 | 764,600 | +1.30(+1.73%) |